The closing price for Peloton Interactive (PTON) in February 2024 was $4.52, on February 29, 2024. It was down 13.6% for the month. The latest price is $6.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $4.74 | $4.85 | $4.50 | $4.52 | 10,982,463 |
February 28 2024 | $4.61 | $4.76 | $4.53 | $4.64 | 8,018,351 |
February 27 2024 | $4.65 | $4.79 | $4.56 | $4.70 | 12,451,974 |
February 26 2024 | $4.33 | $4.59 | $4.30 | $4.57 | 13,810,402 |
February 23 2024 | $4.26 | $4.37 | $4.17 | $4.35 | 8,699,058 |
February 22 2024 | $4.32 | $4.34 | $4.21 | $4.27 | 7,458,549 |
February 21 2024 | $4.32 | $4.36 | $4.24 | $4.28 | 6,793,097 |
February 20 2024 | $4.45 | $4.47 | $4.28 | $4.35 | 9,406,573 |
February 16 2024 | $4.54 | $4.62 | $4.42 | $4.54 | 10,218,745 |
February 15 2024 | $4.69 | $4.82 | $4.61 | $4.66 | 8,864,328 |
February 14 2024 | $4.55 | $4.72 | $4.52 | $4.71 | 8,431,915 |
February 13 2024 | $4.60 | $4.65 | $4.42 | $4.45 | 12,922,111 |
February 12 2024 | $4.59 | $5.07 | $4.55 | $4.81 | 17,407,084 |
February 09 2024 | $4.58 | $4.70 | $4.46 | $4.55 | 12,029,654 |
February 08 2024 | $4.37 | $4.58 | $4.26 | $4.53 | 15,157,160 |
February 07 2024 | $4.34 | $4.47 | $4.29 | $4.39 | 11,732,120 |
February 06 2024 | $4.05 | $4.44 | $4.00 | $4.38 | 19,989,633 |
February 05 2024 | $4.20 | $4.20 | $3.96 | $4.02 | 19,602,512 |
February 02 2024 | $4.31 | $4.50 | $4.10 | $4.24 | 37,002,614 |
February 01 2024 | $5.23 | $5.30 | $4.17 | $4.21 | 84,237,884 |
Daily pricing data for Peloton Interactive dates back to 9/19/2019, and may be incomplete.
